China CBM Group Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	20,000
Mar 26, 2026	0.47	0.47	0.47	0.47	0.47	-4.12%	-
Mar 25, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Mar 24, 2026	0.49	0.49	0.49	0.49	0.49	-2.02%	-
Mar 23, 2026	0.48	0.50	0.41	0.50	0.50	-1.00%	112,500
Mar 20, 2026	0.50	0.50	0.50	0.50	0.50	-	30,000
Mar 19, 2026	0.52	0.52	0.52	0.50	0.50	-3.85%	10,000
Mar 18, 2026	0.52	0.52	0.52	0.52	0.52	20.93%	10,000
Mar 17, 2026	0.44	0.44	0.43	0.43	0.43	-4.44%	67,500
Mar 16, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	60,000
Mar 13, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Mar 12, 2026	0.46	0.48	0.44	0.44	0.44	1.15%	140,000
Mar 11, 2026	0.44	0.44	0.44	0.44	0.44	-4.40%	50,000
Mar 10, 2026	0.47	0.47	0.46	0.46	0.46	3.41%	20,000
Mar 9, 2026	0.47	0.48	0.44	0.44	0.44	-5.38%	340,000
Mar 6, 2026	0.43	0.47	0.43	0.47	0.47	1.09%	20,000
Mar 5, 2026	0.42	0.46	0.42	0.46	0.46	-4.17%	196,812
Mar 4, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	-
Mar 3, 2026	0.42	0.49	0.42	0.49	0.49	2.11%	160,000
Mar 2, 2026	0.47	0.50	0.40	0.48	0.48	1.06%	458,500
Feb 27, 2026	0.40	0.47	0.35	0.47	0.47	17.50%	601,875
Feb 26, 2026	0.35	0.40	0.35	0.40	0.40	6.67%	30,000
Feb 25, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 24, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 20, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 16, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 12, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 11, 2026	0.38	0.38	0.38	0.38	0.38	5.63%	10,000
Feb 10, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 9, 2026	0.35	0.36	0.35	0.36	0.36	5.97%	67,126
Feb 6, 2026	0.37	0.39	0.33	0.34	0.34	-12.99%	140,000
Feb 5, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Feb 4, 2026	0.39	0.39	0.39	0.39	0.39	-	30,000
Feb 3, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Feb 2, 2026	0.39	0.39	0.39	0.39	0.39	-13.48%	40,000
Jan 30, 2026	0.45	0.45	0.45	0.45	0.45	14.10%	30,000
Jan 29, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 28, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	-
Jan 27, 2026	0.33	0.40	0.33	0.40	0.40	3.95%	40,000
Jan 26, 2026	0.35	0.38	0.30	0.38	0.38	13.43%	158,625
Jan 23, 2026	0.40	0.40	0.33	0.34	0.34	-16.25%	560,000
Jan 22, 2026	0.36	0.42	0.33	0.40	0.40	14.29%	720,000
Jan 21, 2026	0.35	0.35	0.35	0.35	0.35	-	45,000
Jan 20, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 19, 2026	0.35	0.35	0.35	0.35	0.35	-	230,000
Jan 16, 2026	0.31	0.35	0.31	0.35	0.35	11.11%	81,875
Jan 15, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	80,000
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	-4.76%	410,000